Echtzeit-Aktienkurs Gladstone Commercial Corp
Bid:
Ask:
Aktienkurse zur Gladstone Commercial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 19,81 | 19,92 | 19,66 | 19,66 | -1,03% | 5.566,00 |
| 26.03.2026 | 19,99 | 20,01 | 19,83 | 19,86 | -0,31% | 5.082,00 |
| 25.03.2026 | 19,95 | 20,03 | 19,80 | 19,92 | 0,01% | 3.335,00 |
| 24.03.2026 | 19,95 | 19,97 | 19,76 | 19,92 | 0,45% | 5.667,00 |
| 23.03.2026 | 19,98 | 19,98 | 19,77 | 19,83 | 0,71% | 10.363,00 |
| 20.03.2026 | 19,82 | 19,99 | 19,65 | 19,69 | -1,10% | 4.003,00 |
| 19.03.2026 | 19,99 | 19,99 | 19,80 | 19,91 | 1,07% | 4.728,00 |
| 18.03.2026 | 19,84 | 19,94 | 19,66 | 19,70 | -0,71% | 8.317,00 |
| 17.03.2026 | 19,75 | 19,84 | 19,72 | 19,84 | 0,26% | 3.602,00 |
| 16.03.2026 | 20,02 | 20,02 | 19,62 | 19,79 | -0,40% | 7.799,00 |
| 13.03.2026 | 19,97 | 20,00 | 19,87 | 19,87 | -1,00% | 1.643,00 |
| 12.03.2026 | 19,90 | 20,08 | 19,70 | 20,07 | -0,45% | 10.204,00 |
| 11.03.2026 | 20,05 | 20,20 | 20,05 | 20,16 | 0,60% | 1.066,00 |
| 10.03.2026 | 19,91 | 20,05 | 19,85 | 20,04 | 0,91% | 3,00 |
| 09.03.2026 | 20,00 | 20,18 | 19,82 | 19,86 | -1,40% | 3,00 |
| 06.03.2026 | 20,22 | 20,22 | 20,03 | 20,14 | -0,19% | 3,00 |
| 05.03.2026 | 20,21 | 20,26 | 20,17 | 20,18 | 0,15% | 3,00 |
| 04.03.2026 | 20,14 | 20,17 | 20,14 | 20,15 | 0,15% | 3,00 |
| 03.03.2026 | 20,21 | 20,23 | 20,12 | 20,12 | -0,25% | 3,00 |
| 02.03.2026 | 20,31 | 20,31 | 20,16 | 20,17 | -0,44% | 3,00 |
| 27.02.2026 | 20,41 | 20,41 | 20,26 | 20,26 | -0,05% | 3,00 |
| 26.02.2026 | 20,40 | 20,47 | 20,27 | 20,27 | -0,34% | 15.950,00 |
| 25.02.2026 | 20,34 | 20,40 | 20,18 | 20,34 | 0,69% | 5.359,00 |
| 24.02.2026 | 20,42 | 20,49 | 20,20 | 20,20 | -0,25% | 9.528,00 |
| 23.02.2026 | 20,25 | 20,40 | 20,25 | 20,25 | 0,00% | 18.004,00 |
| 20.02.2026 | 20,31 | 20,40 | 20,23 | 20,25 | -0,61% | 9.989,00 |
| 19.02.2026 | 20,30 | 20,41 | 20,30 | 20,38 | 0,52% | 19.729,00 |
| 18.02.2026 | 20,26 | 20,32 | 20,21 | 20,27 | -0,20% | 2.814,00 |
| 17.02.2026 | 20,29 | 20,49 | 20,27 | 20,31 | 0,05% | 17.848,00 |
| 13.02.2026 | 20,28 | 20,35 | 20,25 | 20,30 | -0,08% | 7.265,00 |
| 12.02.2026 | 20,32 | 20,32 | 20,25 | 20,32 | -0,01% | 5.939,00 |
| 11.02.2026 | 20,32 | 20,40 | 20,26 | 20,32 | -0,17% | 7.447,00 |
| 10.02.2026 | 20,33 | 20,40 | 20,26 | 20,36 | 0,12% | 8.741,00 |
| 09.02.2026 | 20,40 | 20,45 | 20,17 | 20,33 | 0,15% | 25.399,00 |
| 06.02.2026 | 20,34 | 20,34 | 20,30 | 20,30 | 0,25% | 851,00 |
| 05.02.2026 | 20,30 | 20,33 | 20,08 | 20,25 | -0,50% | 8.710,00 |
| 04.02.2026 | 20,35 | 20,49 | 20,02 | 20,35 | -0,48% | 13.990,00 |
| 03.02.2026 | 20,50 | 20,50 | 20,45 | 20,45 | -0,24% | 1.433,00 |
| 02.02.2026 | 20,28 | 20,55 | 20,20 | 20,50 | 1,03% | 33.151,00 |
| 30.01.2026 | 20,42 | 20,87 | 20,20 | 20,29 | 0,20% | 21.360,00 |
| 29.01.2026 | 20,33 | 20,43 | 20,23 | 20,25 | -0,54% | 22.297,00 |
| 28.01.2026 | 20,40 | 20,40 | 20,15 | 20,36 | -0,34% | 5.751,00 |
| 27.01.2026 | 20,76 | 20,76 | 19,89 | 20,43 | -0,90% | 15.573,00 |
| 26.01.2026 | 20,70 | 20,78 | 20,50 | 20,62 | -0,63% | 11.523,00 |
| 23.01.2026 | 20,84 | 21,05 | 20,73 | 20,75 | -0,55% | 13.662,00 |
| 22.01.2026 | 21,09 | 22,20 | 20,70 | 20,86 | 0,10% | 43.648,00 |
| 21.01.2026 | 20,91 | 20,99 | 20,84 | 20,84 | -0,05% | 4.705,00 |
| 20.01.2026 | 20,91 | 20,97 | 20,80 | 20,85 | -0,38% | 5.846,00 |
| 16.01.2026 | 20,92 | 20,93 | 20,82 | 20,93 | 0,00% | 1.889,00 |
| 15.01.2026 | 20,90 | 21,09 | 20,90 | 20,93 | 0,36% | 3.643,00 |
| 14.01.2026 | 20,85 | 20,90 | 20,85 | 20,86 | -0,31% | 4.307,00 |
| 13.01.2026 | 20,80 | 21,31 | 20,71 | 20,92 | 0,58% | 4.524,00 |
| 12.01.2026 | 20,72 | 20,95 | 20,70 | 20,80 | 0,24% | 6.764,00 |
| 09.01.2026 | 20,57 | 20,82 | 20,56 | 20,75 | 0,68% | 1.209,00 |
| 08.01.2026 | 20,83 | 20,93 | 20,50 | 20,61 | -1,48% | 30.290,00 |
| 07.01.2026 | 20,72 | 20,92 | 20,62 | 20,92 | 0,43% | 15.578,00 |
| 06.01.2026 | 20,71 | 20,89 | 20,63 | 20,83 | -0,33% | 10.305,00 |
| 05.01.2026 | 20,91 | 20,92 | 20,77 | 20,90 | -0,48% | 2.742,00 |
| 02.01.2026 | 20,70 | 21,12 | 20,62 | 21,00 | 1,35% | 8.755,00 |
| 31.12.2025 | 20,84 | 21,29 | 20,72 | 20,72 | -0,72% | 7.309,00 |
| 30.12.2025 | 20,88 | 21,02 | 20,81 | 20,87 | 0,82% | 7.609,00 |
| 29.12.2025 | 20,69 | 21,05 | 20,69 | 20,70 | 0,73% | 13.578,00 |
| 26.12.2025 | 20,60 | 20,82 | 20,44 | 20,55 | 0,09% | 9.988,00 |
| 24.12.2025 | 20,35 | 20,70 | 20,35 | 20,53 | 1,29% | 10.342,00 |
| 23.12.2025 | 20,29 | 20,60 | 20,27 | 20,27 | -0,20% | 3.645,00 |
| 22.12.2025 | 20,79 | 20,79 | 20,20 | 20,31 | -2,20% | 8.325,00 |
| 19.12.2025 | 20,90 | 20,90 | 20,75 | 20,77 | 0,04% | 4.058,00 |
| 18.12.2025 | 20,85 | 20,85 | 20,70 | 20,76 | 0,58% | 2.547,00 |
| 17.12.2025 | 20,75 | 20,79 | 20,63 | 20,64 | 0,05% | 2.904,00 |
| 16.12.2025 | 20,20 | 20,65 | 20,20 | 20,63 | 0,68% | 4.325,00 |
| 15.12.2025 | 20,34 | 20,49 | 20,34 | 20,49 | -0,82% | 9.770,00 |
| 12.12.2025 | 20,67 | 20,68 | 20,39 | 20,66 | 0,15% | 2.548,00 |
| 11.12.2025 | 20,48 | 20,63 | 20,45 | 20,63 | 0,24% | 6.248,00 |
| 10.12.2025 | 20,46 | 20,68 | 20,46 | 20,58 | 1,13% | 3.340,00 |
| 09.12.2025 | 20,34 | 20,38 | 20,33 | 20,35 | 0,49% | 5.430,00 |
| 08.12.2025 | 20,00 | 20,26 | 20,00 | 20,25 | 0,77% | 5.881,00 |
| 05.12.2025 | 20,03 | 20,18 | 20,00 | 20,10 | -0,89% | 3.337,00 |
| 04.12.2025 | 19,99 | 20,28 | 19,99 | 20,28 | 0,87% | 7.832,00 |
| 03.12.2025 | 19,93 | 20,14 | 19,93 | 20,10 | 0,91% | 4.702,00 |
| 02.12.2025 | 19,81 | 19,93 | 19,80 | 19,92 | 0,34% | 4.417,00 |
| 01.12.2025 | 19,90 | 20,18 | 19,80 | 19,85 | -0,38% | 6.390,00 |
| 28.11.2025 | 19,99 | 19,99 | 19,87 | 19,93 | 0,53% | 2.213,00 |
| 26.11.2025 | 19,82 | 19,90 | 19,70 | 19,82 | 0,47% | 3.141,00 |
| 25.11.2025 | 19,77 | 19,77 | 19,62 | 19,73 | 0,49% | 3.440,00 |
| 24.11.2025 | 19,59 | 19,65 | 19,59 | 19,63 | 0,60% | 4.511,00 |
| 21.11.2025 | 19,55 | 19,58 | 19,47 | 19,51 | 0,07% | 3.205,00 |
| 20.11.2025 | 19,65 | 19,85 | 19,42 | 19,50 | 0,15% | 12.194,00 |
| 19.11.2025 | 19,62 | 19,74 | 19,47 | 19,47 | -0,61% | 7.225,00 |
| 18.11.2025 | 19,75 | 19,75 | 19,59 | 19,59 | -0,51% | 5.422,00 |
| 17.11.2025 | 19,60 | 19,85 | 19,60 | 19,69 | -0,08% | 5.778,00 |
| 14.11.2025 | 19,84 | 19,85 | 19,52 | 19,71 | 0,03% | 7.668,00 |
| 13.11.2025 | 19,75 | 19,79 | 19,70 | 19,70 | -0,45% | 6.739,00 |
| 12.11.2025 | 20,05 | 20,05 | 19,78 | 19,79 | -1,30% | 4.339,00 |
| 11.11.2025 | 19,98 | 20,15 | 19,98 | 20,05 | 1,01% | 1.231,00 |
| 10.11.2025 | 20,10 | 20,10 | 19,85 | 19,85 | -0,35% | 3.195,00 |
| 07.11.2025 | 19,87 | 19,94 | 19,85 | 19,92 | -0,55% | 2.356,00 |
| 06.11.2025 | 20,14 | 20,14 | 20,03 | 20,03 | -0,53% | 3.266,00 |
| 05.11.2025 | 20,01 | 20,20 | 20,01 | 20,14 | 0,74% | 2.767,00 |
| 04.11.2025 | 19,92 | 20,10 | 19,92 | 19,99 | 0,15% | 1.327,00 |
| 03.11.2025 | 20,06 | 20,08 | 19,85 | 19,96 | -0,55% | 4.431,00 |